Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.12 32.15 31.72 31.81 5,834,782 -0.44(-1.36%)
Jun 27, 2025 32.40 32.51 32.00 32.25 6,351,858 -0.23(-0.71%)
Jun 26, 2025 32.20 32.80 32.19 32.48 6,189,625 +0.35(+1.09%)
Jun 25, 2025 32.25 32.51 32.05 32.13 6,370,965 -0.22(-0.68%)
Jun 24, 2025 32.13 32.85 32.10 32.35 8,635,512 -0.48(-1.46%)
Jun 23, 2025 34.87 35.00 32.72 32.83 15,627,743 -1.46(-4.26%)
Jun 20, 2025 34.12 34.38 33.76 34.29 15,001,574 +0.25(+0.73%)
Jun 18, 2025 35.00 35.42 33.89 34.04 11,411,812 -0.67(-1.93%)
Jun 17, 2025 35.08 35.48 34.58 34.71 10,040,415 +0.09(+0.26%)
Jun 16, 2025 34.40 35.19 34.27 34.62 9,262,631 -0.49(-1.40%)
Jun 13, 2025 35.26 35.60 34.65 35.11 12,706,152 +1.02(+2.99%)
Jun 12, 2025 34.08 34.12 33.43 34.09 6,265,280 -0.14(-0.41%)
Jun 11, 2025 33.53 34.47 33.20 34.23 8,776,979 +0.99(+2.99%)
Jun 10, 2025 32.76 33.67 32.75 33.24 6,363,910 +0.81(+2.51%)
Jun 09, 2025 32.28 32.77 32.06 32.42 5,358,968 +0.36(+1.11%)
Jun 06, 2025 31.64 32.20 31.60 32.06 5,861,683 +0.86(+2.77%)
Jun 05, 2025 31.67 31.68 31.10 31.20 4,953,366 -0.14(-0.44%)
Jun 04, 2025 31.79 32.26 31.26 31.34 8,175,080 -0.45(-1.41%)
Jun 03, 2025 30.92 32.07 30.58 31.79 6,821,043 +0.86(+2.79%)
Jun 02, 2025 30.96 31.03 30.54 30.92 10,227,893 +0.87(+2.91%)
May 30, 2025 30.54 30.62 30.03 30.05 18,273,376 -0.84(-2.73%)
May 29, 2025 30.78 30.94 30.36 30.89 8,955,895 +0.25(+0.81%)
May 28, 2025 31.44 31.57 30.61 30.64 7,022,511 -0.49(-1.56%)
May 27, 2025 31.28 31.28 30.69 31.13 7,399,247 +0.19(+0.61%)
May 23, 2025 30.45 31.02 30.40 30.94 7,087,312 +0.02(+0.06%)
May 22, 2025 30.95 31.15 30.41 30.92 6,862,243 -0.36(-1.14%)
May 21, 2025 31.78 32.01 31.28 31.28 8,429,145 -0.67(-2.08%)
May 20, 2025 32.48 32.51 31.90 31.95 6,320,940 -0.52(-1.59%)
May 19, 2025 32.52 32.65 32.16 32.46 5,301,528 -0.57(-1.71%)
May 16, 2025 33.38 33.47 32.64 33.03 6,088,588 -0.14(-0.42%)
May 15, 2025 32.97 33.27 32.71 33.17 7,205,374 -0.56(-1.65%)
May 14, 2025 33.81 33.96 33.50 33.72 6,213,674 -0.33(-0.96%)
May 13, 2025 33.51 34.36 33.37 34.05 7,467,414 +0.73(+2.21%)
May 12, 2025 33.96 34.41 33.12 33.32 8,088,923 +1.01(+3.14%)
May 09, 2025 32.31 32.56 31.82 32.30 6,891,560 +0.60(+1.88%)
May 08, 2025 30.65 32.06 30.54 31.71 10,319,311 +1.63(+5.41%)
May 07, 2025 30.20 30.60 29.49 30.08 13,998,629 -0.30(-0.98%)
May 06, 2025 30.71 31.02 30.31 30.38 9,555,823 -0.03(-0.10%)
May 05, 2025 30.58 31.00 30.24 30.41 10,052,518 -0.81(-2.61%)
May 02, 2025 31.44 31.64 30.76 31.22 6,650,804 +0.28(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.